Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 44,150
-1,355 (-2.98%)
Aug 28, 2025, 3:29 PM IST
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 45,330.00 | 45,330.00 | 43,845.00 | 44,150.00 | 44,150.00 | -2.98% | 47,648 |
| Aug 26, 2025 | 46,580.00 | 46,890.00 | 45,220.00 | 45,505.00 | 45,505.00 | -2.87% | 53,221 |
| Aug 25, 2025 | 45,485.00 | 47,310.00 | 45,485.00 | 46,850.00 | 46,850.00 | 2.62% | 28,088 |
| Aug 22, 2025 | 45,715.00 | 46,125.00 | 45,380.00 | 45,655.00 | 45,655.00 | -0.51% | 12,049 |
| Aug 21, 2025 | 45,600.00 | 46,710.00 | 45,475.00 | 45,890.00 | 45,890.00 | 1.11% | 23,855 |
| Aug 20, 2025 | 45,630.00 | 45,870.00 | 45,130.00 | 45,385.00 | 45,385.00 | -0.56% | 24,481 |
| Aug 19, 2025 | 44,800.00 | 45,890.00 | 44,525.00 | 45,640.00 | 45,640.00 | 2.13% | 26,437 |
| Aug 18, 2025 | 43,985.00 | 44,920.00 | 43,980.00 | 44,690.00 | 44,690.00 | 2.70% | 19,031 |
| Aug 14, 2025 | 43,670.00 | 43,845.00 | 43,365.00 | 43,515.00 | 43,515.00 | -0.02% | 19,276 |
| Aug 13, 2025 | 44,010.00 | 44,280.00 | 43,405.00 | 43,525.00 | 43,525.00 | -1.26% | 36,102 |
| Aug 12, 2025 | 44,960.00 | 45,330.00 | 43,890.00 | 44,080.00 | 43,930.00 | -2.10% | 24,274 |
| Aug 11, 2025 | 44,800.00 | 45,300.00 | 43,650.00 | 45,025.00 | 44,871.78 | 0.36% | 26,479 |
| Aug 8, 2025 | 45,495.00 | 45,495.00 | 43,820.00 | 44,865.00 | 44,712.33 | -1.96% | 49,106 |
| Aug 7, 2025 | 45,525.00 | 46,720.00 | 45,290.00 | 45,760.00 | 45,604.28 | -1.17% | 40,964 |
| Aug 6, 2025 | 45,940.00 | 46,440.00 | 45,695.00 | 46,300.00 | 46,142.45 | 1.25% | 9,433 |
| Aug 5, 2025 | 46,265.00 | 46,360.00 | 45,385.00 | 45,730.00 | 45,574.39 | -1.16% | 12,379 |
| Aug 4, 2025 | 47,140.00 | 47,180.00 | 46,180.00 | 46,265.00 | 46,107.56 | -1.16% | 11,840 |
| Aug 1, 2025 | 48,135.00 | 48,135.00 | 46,500.00 | 46,810.00 | 46,650.71 | -4.09% | 27,452 |
| Jul 31, 2025 | 48,085.00 | 49,090.00 | 47,555.00 | 48,805.00 | 48,638.92 | 1.01% | 25,534 |
| Jul 30, 2025 | 47,220.00 | 48,715.00 | 46,985.00 | 48,315.00 | 48,150.59 | 2.33% | 64,163 |
| Jul 29, 2025 | 46,350.00 | 47,400.00 | 46,220.00 | 47,215.00 | 47,054.33 | 1.52% | 21,249 |
| Jul 28, 2025 | 46,260.00 | 46,935.00 | 46,205.00 | 46,510.00 | 46,351.73 | 0.52% | 10,007 |
| Jul 25, 2025 | 47,000.00 | 47,300.00 | 46,135.00 | 46,270.00 | 46,112.55 | -1.79% | 11,751 |
| Jul 24, 2025 | 47,200.00 | 47,295.00 | 46,600.00 | 47,115.00 | 46,954.67 | -0.62% | 22,375 |
| Jul 23, 2025 | 46,500.00 | 47,790.00 | 46,130.00 | 47,410.00 | 47,248.67 | 2.41% | 20,541 |
| Jul 22, 2025 | 46,730.00 | 46,825.00 | 46,220.00 | 46,295.00 | 46,137.46 | -0.93% | 13,967 |
| Jul 21, 2025 | 46,905.00 | 46,990.00 | 46,425.00 | 46,730.00 | 46,570.98 | -0.02% | 10,469 |
| Jul 18, 2025 | 47,490.00 | 47,490.00 | 46,390.00 | 46,740.00 | 46,580.95 | -1.15% | 9,590 |
| Jul 17, 2025 | 47,300.00 | 47,490.00 | 46,980.00 | 47,285.00 | 47,124.09 | 0.30% | 13,351 |
| Jul 16, 2025 | 49,100.00 | 49,380.00 | 47,090.00 | 47,145.00 | 46,984.57 | -3.82% | 26,209 |
| Jul 15, 2025 | 48,770.00 | 49,300.00 | 48,460.00 | 49,020.00 | 48,853.19 | 0.52% | 12,350 |
| Jul 14, 2025 | 47,880.00 | 48,925.00 | 47,880.00 | 48,765.00 | 48,599.06 | 1.74% | 34,775 |
| Jul 11, 2025 | 48,365.00 | 48,570.00 | 47,650.00 | 47,930.00 | 47,766.90 | -0.65% | 9,296 |
| Jul 10, 2025 | 48,890.00 | 48,985.00 | 48,000.00 | 48,245.00 | 48,080.83 | -0.71% | 13,232 |
| Jul 9, 2025 | 49,100.00 | 49,165.00 | 48,340.00 | 48,590.00 | 48,424.65 | -0.77% | 12,878 |
| Jul 8, 2025 | 48,975.00 | 49,195.00 | 48,330.00 | 48,965.00 | 48,798.38 | 0.11% | 14,343 |
| Jul 7, 2025 | 48,800.00 | 49,080.00 | 48,440.00 | 48,910.00 | 48,743.56 | 0.41% | 18,958 |
| Jul 4, 2025 | 48,345.00 | 49,125.00 | 48,010.00 | 48,710.00 | 48,544.24 | 1.17% | 52,564 |
| Jul 3, 2025 | 47,790.00 | 48,490.00 | 47,700.00 | 48,145.00 | 47,981.17 | 1.36% | 14,934 |
| Jul 2, 2025 | 47,235.00 | 47,925.00 | 47,130.00 | 47,500.00 | 47,338.36 | -1.44% | 24,542 |
| Jul 1, 2025 | 49,200.00 | 49,700.00 | 48,000.00 | 48,195.00 | 48,031.00 | -2.46% | 20,045 |
| Jun 30, 2025 | 48,800.00 | 49,490.00 | 48,430.00 | 49,410.00 | 49,241.86 | -0.06% | 34,121 |
| Jun 27, 2025 | 48,510.00 | 50,590.00 | 47,690.00 | 49,440.00 | 49,271.76 | 1.52% | 61,469 |
| Jun 26, 2025 | 48,105.00 | 48,980.00 | 47,830.00 | 48,700.00 | 48,534.28 | 0.86% | 51,907 |
| Jun 25, 2025 | 46,090.00 | 49,085.00 | 46,090.00 | 48,285.00 | 48,120.69 | 4.35% | 55,451 |
| Jun 24, 2025 | 46,330.00 | 47,385.00 | 45,800.00 | 46,270.00 | 46,112.55 | 1.85% | 38,399 |
| Jun 23, 2025 | 44,900.00 | 45,590.00 | 44,640.00 | 45,430.00 | 45,275.41 | 1.12% | 19,219 |
| Jun 20, 2025 | 44,800.00 | 45,285.00 | 44,200.00 | 44,925.00 | 44,772.12 | 0.11% | 35,835 |
| Jun 19, 2025 | 45,320.00 | 45,425.00 | 44,755.00 | 44,875.00 | 44,722.29 | -0.69% | 29,724 |
| Jun 18, 2025 | 45,990.00 | 45,990.00 | 44,780.00 | 45,185.00 | 45,031.24 | -1.41% | 33,495 |